The highest closing price for Chubb (CB) last month was $289.59, on July 1. It was down 8% for the month. The latest price is $274.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $266.19 | $269.15 | $265.59 | $266.04 | 2,963,096 |
July 30 2025 | $268.88 | $269.82 | $265.08 | $266.51 | 1,948,303 |
July 29 2025 | $268.06 | $269.25 | $266.56 | $268.55 | 2,442,100 |
July 28 2025 | $268.77 | $269.50 | $264.53 | $265.99 | 2,541,574 |
July 25 2025 | $270.59 | $272.56 | $269.09 | $269.15 | 2,979,067 |
July 24 2025 | $270.00 | $272.67 | $269.02 | $270.18 | 2,120,947 |
July 23 2025 | $273.01 | $273.01 | $264.54 | $270.15 | 5,215,394 |
July 22 2025 | $274.22 | $279.45 | $274.22 | $278.73 | 2,360,496 |
July 21 2025 | $274.00 | $275.74 | $273.34 | $274.02 | 1,963,913 |
July 18 2025 | $275.08 | $277.70 | $273.23 | $274.13 | 2,977,900 |
July 17 2025 | $275.78 | $277.18 | $274.00 | $275.46 | 2,771,699 |
July 16 2025 | $277.46 | $278.99 | $275.76 | $277.60 | 1,498,049 |
July 15 2025 | $277.95 | $279.05 | $275.18 | $275.68 | 1,246,140 |
July 14 2025 | $277.93 | $280.30 | $277.20 | $280.20 | 1,017,624 |
July 11 2025 | $279.37 | $279.81 | $277.08 | $278.05 | 1,249,423 |
July 10 2025 | $279.50 | $281.28 | $278.41 | $280.54 | 1,675,248 |
July 09 2025 | $279.50 | $280.35 | $277.63 | $280.00 | 2,052,844 |
July 08 2025 | $278.19 | $282.04 | $277.45 | $279.95 | 1,326,192 |
July 07 2025 | $282.60 | $284.27 | $278.57 | $279.97 | 1,427,455 |
July 03 2025 | $281.56 | $285.50 | $279.93 | $283.80 | 1,523,457 |
July 02 2025 | $288.17 | $288.49 | $277.63 | $280.08 | 2,546,846 |
July 01 2025 | $289.19 | $290.50 | $285.20 | $289.59 | 1,884,462 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.
